华明装备(002270)股票行情 华明装备股票行情 002270股票行情_爱股网
华明装备(002270)股票行情
华明装备(002270)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 24.90 | 24.98 | 0.21 | 0.85% | 24.12 | 25.35 | 152061 | 37360.22 | 1.70% |
| 2025-10-24 | 24.00 | 24.77 | 0.65 | 2.69% | 23.88 | 24.99 | 166963 | 40893.95 | 1.86% |
| 2025-10-23 | 23.20 | 24.12 | 0.85 | 3.65% | 22.86 | 24.27 | 150662 | 35484.85 | 1.68% |
| 2025-10-22 | 23.81 | 23.27 | -1.12 | -4.59% | 23.20 | 24.00 | 133860 | 31406.71 | 1.49% |
| 2025-10-21 | 22.86 | 24.39 | 1.49 | 6.51% | 22.76 | 24.98 | 236639 | 57478.41 | 2.64% |
| 2025-10-20 | 22.61 | 22.90 | 0.22 | 0.97% | 22.37 | 23.50 | 241815 | 55467.08 | 2.70% |
| 2025-10-17 | 24.51 | 22.68 | -2.52 | -10.00% | 22.68 | 24.67 | 305663 | 70580.12 | 3.41% |
| 2025-10-16 | 23.28 | 25.20 | 1.93 | 8.29% | 22.70 | 25.60 | 369127 | 89675.62 | 4.12% |
| 2025-10-15 | 22.18 | 23.27 | 1.05 | 4.73% | 21.71 | 23.50 | 262695 | 59672.47 | 2.93% |
| 2025-10-14 | 21.50 | 22.22 | 0.76 | 3.54% | 21.30 | 22.66 | 223606 | 49599.66 | 2.50% |
| 2025-10-13 | 20.86 | 21.46 | -0.17 | -0.79% | 20.81 | 22.32 | 145620 | 31360.49 | 1.62% |
| 2025-10-10 | 20.90 | 21.63 | 0.98 | 4.75% | 20.66 | 22.28 | 205367 | 44388.09 | 2.29% |
| 2025-10-09 | 19.84 | 20.65 | 0.84 | 4.24% | 19.65 | 20.68 | 133009 | 27097.24 | 1.48% |
| 2025-09-30 | 19.59 | 19.81 | 0.21 | 1.07% | 19.47 | 20.04 | 75829 | 14999.95 | 0.85% |
| 2025-09-29 | 19.80 | 19.60 | -0.06 | -0.31% | 19.28 | 19.80 | 56455 | 11018.84 | 0.63% |
| 2025-09-26 | 19.55 | 19.66 | 0.01 | 0.05% | 19.51 | 20.04 | 65258 | 12925.14 | 0.73% |
| 2025-09-25 | 19.77 | 19.65 | -0.16 | -0.81% | 19.40 | 19.80 | 54058 | 10577.54 | 0.60% |
| 2025-09-24 | 19.68 | 19.81 | 0.05 | 0.25% | 19.43 | 19.97 | 71355 | 14090.40 | 0.80% |
| 2025-09-23 | 19.05 | 19.76 | 0.65 | 3.40% | 18.92 | 19.76 | 122270 | 23703.95 | 1.36% |
| 2025-09-22 | 19.74 | 19.11 | -0.64 | -3.24% | 18.85 | 19.74 | 95951 | 18386.54 | 1.07% |
| 2025-09-19 | 19.67 | 19.75 | 0.13 | 0.66% | 19.29 | 19.76 | 90414 | 17666.28 | 1.01% |
| 2025-09-18 | 19.42 | 19.62 | 0.20 | 1.03% | 19.25 | 19.90 | 157234 | 30961.33 | 1.75% |
| 2025-09-17 | 18.81 | 19.42 | 0.52 | 2.75% | 18.81 | 19.49 | 126486 | 24431.37 | 1.41% |
| 2025-09-16 | 19.05 | 18.90 | -0.02 | -0.11% | 18.76 | 19.05 | 44694 | 8434.83 | 0.50% |
| 2025-09-15 | 18.72 | 18.92 | 0.22 | 1.18% | 18.55 | 19.08 | 62528 | 11790.06 | 0.70% |
| 2025-09-12 | 18.97 | 18.70 | -0.27 | -1.42% | 18.69 | 18.98 | 56856 | 10669.24 | 0.63% |
| 2025-09-11 | 18.89 | 18.97 | 0.14 | 0.74% | 18.61 | 19.09 | 66677 | 12590.19 | 0.74% |
| 2025-09-10 | 18.86 | 18.83 | -0.02 | -0.11% | 18.65 | 19.00 | 53383 | 10059.22 | 0.60% |
| 2025-09-09 | 19.12 | 19.05 | -0.08 | -0.42% | 18.83 | 19.19 | 46479 | 8828.52 | 0.52% |
| 2025-09-08 | 18.97 | 19.13 | 0.13 | 0.68% | 18.79 | 19.16 | 72187 | 13696.86 | 0.81% |
| 2025-09-05 | 18.42 | 19.00 | 0.60 | 3.26% | 18.42 | 19.00 | 79308 | 14910.75 | 0.88% |
| 2025-09-04 | 18.55 | 18.40 | -0.20 | -1.08% | 18.18 | 18.73 | 59016 | 10902.64 | 0.66% |
| 2025-09-03 | 18.72 | 18.60 | -0.11 | -0.59% | 18.45 | 18.85 | 53873 | 10023.96 | 0.60% |
| 2025-09-02 | 19.25 | 18.71 | -0.35 | -1.84% | 18.60 | 19.27 | 84868 | 16004.55 | 0.95% |
| 2025-09-01 | 19.26 | 19.06 | -0.20 | -1.04% | 18.93 | 19.30 | 84667 | 16136.43 | 0.94% |
| 2025-08-29 | 19.34 | 19.26 | 0.28 | 1.48% | 19.13 | 19.63 | 105573 | 20377.34 | 1.18% |
| 2025-08-28 | 18.75 | 18.98 | 0.04 | 0.21% | 18.52 | 19.07 | 111102 | 20933.50 | 1.24% |
| 2025-08-27 | 19.60 | 18.94 | -0.52 | -2.67% | 18.94 | 19.70 | 125539 | 24200.68 | 1.40% |
| 2025-08-26 | 19.22 | 19.46 | 0.19 | 0.99% | 19.06 | 19.55 | 103223 | 20000.21 | 1.15% |
| 2025-08-25 | 19.08 | 19.27 | 0.15 | 0.78% | 19.06 | 19.35 | 124507 | 23954.49 | 1.39% |
| 2025-08-22 | 19.16 | 19.12 | -0.04 | -0.21% | 19.02 | 19.24 | 87568 | 16730.64 | 0.98% |
| 2025-08-21 | 19.51 | 19.16 | -0.34 | -1.74% | 19.06 | 19.57 | 110558 | 21312.29 | 1.23% |
| 2025-08-20 | 19.51 | 19.50 | -0.10 | -0.51% | 19.21 | 19.73 | 107424 | 20872.91 | 1.20% |
| 2025-08-19 | 19.90 | 19.60 | -0.32 | -1.61% | 19.41 | 20.05 | 146971 | 28881.02 | 1.64% |
| 2025-08-18 | 20.57 | 19.92 | -0.60 | -2.92% | 19.77 | 20.58 | 194170 | 38964.50 | 2.17% |
| 2025-08-15 | 20.00 | 20.52 | 0.54 | 2.70% | 19.86 | 20.76 | 179493 | 36673.39 | 2.00% |
| 2025-08-14 | 20.33 | 19.98 | -0.04 | -0.20% | 19.78 | 20.47 | 211416 | 42388.84 | 2.36% |
| 2025-08-13 | 20.18 | 20.02 | -0.07 | -0.35% | 19.80 | 20.20 | 277603 | 55515.81 | 3.10% |
| 2025-08-12 | 18.37 | 20.09 | 1.83 | 10.02% | 18.30 | 20.09 | 355227 | 69553.26 | 3.96% |
| 2025-08-11 | 18.23 | 18.26 | 0.15 | 0.83% | 18.22 | 18.83 | 108162 | 19963.21 | 1.21% |
| 2025-08-08 | 17.60 | 18.11 | -0.12 | -0.66% | 17.43 | 18.26 | 90706 | 16214.16 | 1.01% |
| 2025-08-07 | 18.31 | 18.23 | -0.12 | -0.65% | 18.01 | 18.38 | 49402 | 8988.61 | 0.55% |
| 2025-08-06 | 17.84 | 18.35 | 0.47 | 2.63% | 17.80 | 18.46 | 83182 | 15172.50 | 0.93% |
| 2025-08-05 | 17.62 | 17.88 | 0.28 | 1.59% | 17.60 | 17.90 | 42629 | 7599.59 | 0.48% |
| 2025-08-04 | 17.46 | 17.60 | 0.05 | 0.28% | 17.41 | 17.66 | 42413 | 7437.00 | 0.47% |
| 2025-08-01 | 17.60 | 17.55 | -0.05 | -0.28% | 17.51 | 17.80 | 55978 | 9886.39 | 0.62% |
| 2025-07-31 | 17.60 | 17.60 | 0.00 | 0.00% | 17.50 | 17.90 | 64088 | 11343.69 | 0.72% |
| 2025-07-30 | 17.55 | 17.60 | -0.02 | -0.11% | 17.45 | 17.64 | 50481 | 8867.19 | 0.56% |
| 2025-07-29 | 17.59 | 17.62 | 0.04 | 0.23% | 17.39 | 17.64 | 54046 | 9463.55 | 0.60% |
| 2025-07-28 | 17.74 | 17.58 | -0.16 | -0.90% | 17.48 | 17.77 | 38005 | 6689.11 | 0.42% |
| 2025-07-25 | 17.74 | 17.74 | 0.04 | 0.23% | 17.56 | 17.84 | 35352 | 6267.70 | 0.39% |
| 2025-07-24 | 17.63 | 17.70 | 0.07 | 0.40% | 17.53 | 17.76 | 71916 | 12685.26 | 0.80% |
| 2025-07-23 | 18.25 | 17.63 | -0.55 | -3.03% | 17.53 | 18.35 | 166636 | 29652.96 | 1.86% |
| 2025-07-22 | 17.98 | 18.18 | 0.41 | 2.31% | 17.79 | 18.36 | 204820 | 36977.09 | 2.29% |
| 2025-07-21 | 17.07 | 17.77 | 0.88 | 5.21% | 17.07 | 17.79 | 120696 | 21094.66 | 1.35% |
| 2025-07-18 | 17.18 | 16.89 | -0.31 | -1.80% | 16.75 | 17.23 | 72468 | 12226.78 | 0.81% |
| 2025-07-17 | 17.21 | 17.20 | -0.02 | -0.12% | 17.06 | 17.38 | 55921 | 9625.42 | 0.62% |
| 2025-07-16 | 17.11 | 17.22 | 0.10 | 0.58% | 17.00 | 17.33 | 55165 | 9488.80 | 0.62% |
| 2025-07-15 | 16.85 | 17.12 | 0.27 | 1.60% | 16.74 | 17.13 | 93225 | 15877.91 | 1.04% |
| 2025-07-14 | 16.33 | 16.85 | 0.53 | 3.25% | 16.25 | 16.89 | 94744 | 15770.34 | 1.06% |
| 2025-07-11 | 16.25 | 16.32 | 0.07 | 0.43% | 16.22 | 16.44 | 65719 | 10726.20 | 0.73% |
| 2025-07-10 | 16.50 | 16.25 | -0.29 | -1.75% | 16.21 | 16.65 | 97851 | 16022.22 | 1.09% |
| 2025-07-09 | 16.53 | 16.54 | 0.06 | 0.36% | 16.50 | 16.72 | 53061 | 8813.49 | 0.59% |
| 2025-07-08 | 17.02 | 16.70 | -0.34 | -2.00% | 16.40 | 17.03 | 89035 | 14816.80 | 0.99% |
| 2025-07-07 | 17.03 | 17.04 | 0.10 | 0.59% | 16.94 | 17.25 | 77797 | 13291.93 | 0.87% |
| 2025-07-04 | 16.78 | 16.94 | 0.19 | 1.13% | 16.73 | 16.99 | 50561 | 8537.34 | 0.56% |
| 2025-07-03 | 16.92 | 16.75 | -0.07 | -0.42% | 16.75 | 17.08 | 64760 | 10942.98 | 0.72% |
| 2025-07-02 | 16.78 | 16.82 | 0.12 | 0.72% | 16.72 | 16.97 | 76195 | 12829.07 | 0.85% |
| 2025-07-01 | 16.74 | 16.70 | -0.04 | -0.24% | 16.60 | 16.81 | 48530 | 8101.94 | 0.54% |
| 2025-06-30 | 16.75 | 16.74 | 0.01 | 0.06% | 16.61 | 16.81 | 47231 | 7890.52 | 0.53% |
深证大盘股票行情在线 K线走势图
华明装备(002270)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
